![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:34:13 | 12250.0 | 3 | AT | 12248.0 | 12250.0 | Buy | 426,610 | 8801 | LSE | |
09:34:13 | 12250.0 | 11 | AT | 12246.0 | 12250.0 | Buy | 426,607 | 8800 | LSE | |
09:34:13 | 12248.0 | 28 | AT | 12246.0 | 12248.0 | Buy | 426,596 | 8799 | LSE | |
09:34:13 | 12248.0 | 93 | AT | 12246.0 | 12248.0 | Buy | 426,568 | 8798 | LSE | |
09:34:13 | 12248.0 | 5 | AT | 12246.0 | 12248.0 | Buy | 426,475 | 8797 | LSE | |
09:34:13 | 12248.0 | 11 | AT | 12244.0 | 12248.0 | Buy | 426,470 | 8796 | LSE | |
09:34:13 | 12248.0 | 13 | AT | 12244.0 | 12248.0 | Buy | 426,459 | 8795 | LSE | |
09:34:13 | 12250.0 | 9 | AT | 12244.0 | 12250.0 | Buy | 426,446 | 8794 | LSE | |
09:34:13 | 12248.0 | 128 | AT | 12244.0 | 12248.0 | Buy | 426,437 | 8793 | LSE | |
09:34:13 | 12246.0 | 34 | AT | 12244.0 | 12246.0 | Buy | 426,309 | 8792 | LSE | |
09:34:13 | 12242.0 | 32 | AT | 12238.0 | 12242.0 | Buy | 426,275 | 8791 | LSE | |
09:34:13 | 12242.0 | 24 | AT | 12238.0 | 12242.0 | Buy | 426,243 | 8790 | LSE | |
09:34:13 | 12240.0 | 45 | AT | 12240.0 | 12242.0 | Sell | 426,219 | 8789 | LSE | |
09:34:03 | 12236.0 | 34 | AT | 12232.0 | 12236.0 | Buy | 426,174 | 8788 | LSE | |
09:34:02 | 12232.777 | 14 | O | 12230.0 | 12236.0 | Sell | 426,140 | 8787 | LSE | |
09:33:59 | 12232.0 | 3 | AT | 12228.0 | 12232.0 | Buy | 426,126 | 8786 | LSE | |
09:33:59 | 12232.0 | 63 | AT | 12228.0 | 12232.0 | Buy | 426,123 | 8785 | LSE | |
09:33:56 | 12232.0 | 21 | AT | 12230.0 | 12232.0 | Buy | 426,060 | 8784 | LSE | |
09:33:52 | 12230.0 | 25 | AT | 12228.0 | 12230.0 | Buy | 426,039 | 8783 | LSE | |
09:33:52 | 12230.0 | 8 | AT | 12228.0 | 12230.0 | Buy | 426,014 | 8782 | LSE | |
09:33:51 | 12230.0 | 20 | AT | 12230.0 | 12234.0 | Sell | 426,006 | 8781 | LSE | |
09:33:50 | 12230.0 | 10 | AT | 12230.0 | 12234.0 | Sell | 425,986 | 8780 | LSE | |
09:33:50 | 12230.0 | 39 | AT | 12228.0 | 12230.0 | Buy | 425,976 | 8779 | LSE | |
09:33:50 | 12230.0 | 5 | AT | 12228.0 | 12230.0 | Buy | 425,937 | 8778 | LSE | |
09:33:46 | 12230.0 | 39 | AT | 12226.0 | 12230.0 | Buy | 425,932 | 8777 | LSE | |
09:33:45 | 12226.0 | 47 | O | 12226.0 | 12230.0 | Sell | 425,893 | 8776 | LSE | |
09:33:42 | 12226.0 | 47 | AT | 12226.0 | 12230.0 | Sell | 425,846 | 8775 | LSE | |
09:33:42 | 12226.0 | 15 | AT | 12226.0 | 12230.0 | Sell | 425,799 | 8774 | LSE | |
09:33:42 | 12226.0 | 32 | AT | 12226.0 | 12230.0 | Sell | 425,784 | 8773 | LSE | |
09:33:42 | 12228.0 | 3 | AT | 12228.0 | 12230.0 | Sell | 425,752 | 8772 | LSE | |
09:33:42 | 12228.0 | 8 | AT | 12228.0 | 12230.0 | Sell | 425,749 | 8771 | LSE | |
09:33:37 | 12228.0 | 13 | AT | 12228.0 | 12230.0 | Sell | 425,741 | 8770 | LSE | |
09:33:37 | 12228.0 | 8 | AT | 12228.0 | 12230.0 | Sell | 425,728 | 8769 | LSE | |
09:33:36 | 12228.0 | 35 | AT | 12226.0 | 12228.0 | Buy | 425,720 | 8768 | LSE | |
09:33:36 | 12226.0 | 32 | AT | 12224.0 | 12226.0 | Buy | 425,685 | 8767 | LSE | |
09:33:36 | 12226.0 | 60 | AT | 12224.0 | 12226.0 | Buy | 425,653 | 8766 | LSE | |
09:33:36 | 12224.0 | 56 | AT | 12222.0 | 12224.0 | Buy | 425,593 | 8765 | LSE | |
09:33:29 | 12222.0 | 3 | AT | 12222.0 | 12224.0 | Sell | 425,537 | 8764 | LSE | |
09:33:29 | 12222.0 | 13 | AT | 12222.0 | 12224.0 | Sell | 425,534 | 8763 | LSE | |
09:33:24 | 12222.0 | 19 | O | 12220.0 | 12224.0 | 425,521 | 8762 | LSE | ||
09:33:23 | 12222.0 | 60 | AT | 12222.0 | 12226.0 | Sell | 425,502 | 8761 | LSE | |
09:33:23 | 12224.0 | 13 | AT | 12224.0 | 12228.0 | Sell | 425,442 | 8760 | LSE | |
09:33:23 | 12224.0 | 100 | AT | 12224.0 | 12228.0 | Sell | 425,429 | 8759 | LSE | |
09:33:23 | 12224.0 | 46 | AT | 12224.0 | 12228.0 | Sell | 425,329 | 8758 | LSE | |
09:33:21 | 12226.0 | 8 | O | 12224.0 | 12228.0 | 425,283 | 8757 | LSE | ||
09:33:21 | 12226.0 | 61 | O | 12224.0 | 12228.0 | 425,275 | 8756 | LSE | ||
09:33:20 | 12227.0 | 15 | O | 12224.0 | 12228.0 | Buy | 425,214 | 8755 | LSE | |
09:33:20 | 12227.0 | 62 | O | 12224.0 | 12228.0 | Buy | 425,199 | 8754 | LSE | |
09:33:09 | 12232.0 | 32 | AT | 12232.0 | 12236.0 | Sell | 425,137 | 8753 | LSE | |
09:33:09 | 12232.0 | 75 | AT | 12232.0 | 12236.0 | Sell | 425,105 | 8752 | LSE | |
09:33:09 | 12232.0 | 19 | AT | 12232.0 | 12238.0 | Sell | 425,030 | 8751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.